三菱マテリアル(5711)の株価時系列情報
三菱マテリアル(5711)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 189 | 190 | 184 | 190 | 570,000 |
1998/12/29 | 188 | 188 | 180 | 184 | 943,000 |
1998/12/28 | 191 | 191 | 185 | 185 | 418,000 |
1998/12/25 | 190 | 194 | 188 | 188 | 674,000 |
1998/12/24 | 193 | 193 | 188 | 190 | 870,000 |
1998/12/22 | 192 | 195 | 186 | 188 | 1,309,000 |
1998/12/21 | 198 | 200 | 193 | 196 | 1,009,000 |
1998/12/18 | 200 | 202 | 195 | 201 | 1,104,000 |
1998/12/17 | 202 | 202 | 199 | 200 | 1,455,000 |
1998/12/16 | 206 | 210 | 203 | 203 | 980,000 |
1998/12/15 | 207 | 208 | 201 | 205 | 1,445,000 |
1998/12/14 | 212 | 214 | 209 | 210 | 578,000 |
1998/12/11 | 216 | 220 | 212 | 212 | 4,129,000 |
1998/12/10 | 217 | 221 | 215 | 216 | 920,000 |
1998/12/09 | 212 | 220 | 212 | 218 | 858,000 |
1998/12/08 | 222 | 222 | 215 | 215 | 1,489,000 |
1998/12/07 | 218 | 218 | 211 | 212 | 514,000 |
1998/12/04 | 214 | 214 | 208 | 211 | 985,000 |
1998/12/03 | 215 | 217 | 211 | 216 | 1,376,000 |
1998/12/02 | 222 | 222 | 215 | 218 | 1,148,000 |
1998/12/01 | 220 | 224 | 218 | 224 | 1,125,000 |
1998/11/30 | 232 | 233 | 220 | 220 | 1,251,000 |
1998/11/27 | 232 | 238 | 230 | 233 | 4,980,000 |
1998/11/26 | 220 | 227 | 220 | 225 | 1,090,000 |
1998/11/25 | 223 | 223 | 218 | 220 | 1,009,000 |
1998/11/24 | 228 | 228 | 218 | 220 | 1,177,000 |
1998/11/20 | 213 | 220 | 210 | 220 | 1,657,000 |
1998/11/19 | 217 | 217 | 207 | 210 | 1,205,000 |
1998/11/18 | 217 | 222 | 216 | 222 | 3,252,000 |
1998/11/17 | 211 | 215 | 211 | 215 | 1,010,000 |
1998/11/16 | 205 | 212 | 205 | 211 | 2,001,000 |
1998/11/13 | 205 | 207 | 197 | 201 | 3,425,000 |
1998/11/12 | 210 | 213 | 208 | 209 | 1,433,000 |
1998/11/11 | 212 | 214 | 208 | 214 | 1,263,000 |
1998/11/10 | 214 | 216 | 209 | 211 | 733,000 |
1998/11/09 | 216 | 218 | 212 | 214 | 823,000 |
1998/11/06 | 223 | 227 | 215 | 216 | 541,000 |
1998/11/05 | 237 | 237 | 218 | 218 | 1,394,000 |
1998/11/04 | 225 | 237 | 221 | 237 | 1,782,000 |
1998/11/02 | 215 | 219 | 213 | 218 | 528,000 |
1998/10/30 | 217 | 219 | 208 | 208 | 540,000 |
1998/10/29 | 208 | 210 | 205 | 207 | 557,000 |
1998/10/28 | 206 | 212 | 205 | 205 | 480,000 |
1998/10/27 | 206 | 209 | 205 | 205 | 1,035,000 |
1998/10/26 | 207 | 210 | 204 | 206 | 1,035,000 |
1998/10/23 | 221 | 222 | 212 | 215 | 1,037,000 |
1998/10/22 | 230 | 238 | 218 | 222 | 2,289,000 |
1998/10/21 | 222 | 228 | 218 | 220 | 1,619,000 |
1998/10/20 | 216 | 218 | 212 | 215 | 1,096,000 |
1998/10/19 | 212 | 224 | 210 | 216 | 1,315,000 |
1998/10/16 | 215 | 220 | 206 | 209 | 1,447,000 |
1998/10/15 | 218 | 221 | 211 | 211 | 807,000 |
1998/10/14 | 222 | 224 | 211 | 217 | 746,000 |
1998/10/13 | 240 | 240 | 220 | 222 | 1,778,000 |
1998/10/12 | 245 | 246 | 237 | 241 | 1,186,000 |
1998/10/09 | 230 | 244 | 230 | 235 | 1,819,000 |
1998/10/08 | 242 | 243 | 228 | 231 | 1,497,000 |
1998/10/07 | 233 | 244 | 232 | 243 | 1,182,000 |
1998/10/06 | 218 | 240 | 218 | 231 | 1,133,000 |
1998/10/05 | 228 | 230 | 220 | 221 | 1,302,000 |
1998/10/02 | 210 | 229 | 209 | 229 | 1,501,000 |
1998/10/01 | 242 | 242 | 230 | 230 | 932,000 |
1998/09/30 | 247 | 250 | 231 | 245 | 814,000 |
1998/09/29 | 251 | 252 | 244 | 246 | 547,000 |
1998/09/28 | 247 | 256 | 242 | 251 | 819,000 |
1998/09/25 | 245 | 249 | 241 | 247 | 693,000 |
1998/09/24 | 263 | 263 | 246 | 246 | 861,000 |
1998/09/22 | 236 | 243 | 234 | 243 | 847,000 |
1998/09/21 | 239 | 240 | 230 | 236 | 1,507,000 |
1998/09/18 | 245 | 257 | 243 | 248 | 843,000 |
1998/09/17 | 260 | 263 | 241 | 254 | 800,000 |
1998/09/16 | 253 | 267 | 251 | 264 | 916,000 |
1998/09/14 | 239 | 258 | 238 | 258 | 744,000 |
1998/09/11 | 238 | 243 | 238 | 243 | 4,339,000 |
1998/09/10 | 251 | 256 | 245 | 248 | 737,000 |
1998/09/09 | 253 | 260 | 244 | 250 | 1,084,000 |
1998/09/08 | 249 | 260 | 249 | 250 | 1,262,000 |
1998/09/07 | 237 | 254 | 237 | 250 | 1,671,000 |
1998/09/04 | 240 | 245 | 237 | 238 | 1,671,000 |
1998/09/03 | 250 | 250 | 245 | 246 | 611,000 |
1998/09/02 | 260 | 267 | 254 | 255 | 1,162,000 |
1998/09/01 | 235 | 263 | 233 | 261 | 1,064,000 |
1998/08/31 | 231 | 244 | 231 | 240 | 784,000 |
1998/08/28 | 228 | 244 | 228 | 236 | 1,276,000 |
1998/08/27 | 262 | 263 | 250 | 253 | 864,000 |
1998/08/26 | 266 | 266 | 261 | 265 | 899,000 |
1998/08/25 | 263 | 269 | 262 | 269 | 673,000 |
1998/08/24 | 275 | 275 | 261 | 261 | 774,000 |
1998/08/21 | 278 | 279 | 270 | 270 | 497,000 |
1998/08/20 | 280 | 287 | 278 | 280 | 961,000 |
1998/08/19 | 270 | 282 | 270 | 282 | 734,000 |
1998/08/18 | 268 | 275 | 265 | 269 | 1,309,000 |
1998/08/17 | 272 | 274 | 260 | 265 | 868,000 |
1998/08/14 | 279 | 282 | 271 | 271 | 1,520,000 |
1998/08/13 | 281 | 284 | 277 | 279 | 971,000 |
1998/08/12 | 277 | 287 | 277 | 283 | 1,905,000 |
1998/08/11 | 285 | 288 | 283 | 283 | 759,000 |
1998/08/10 | 289 | 290 | 285 | 287 | 1,092,000 |
1998/08/07 | 287 | 290 | 286 | 289 | 1,428,000 |
1998/08/06 | 289 | 293 | 287 | 289 | 1,804,000 |
1998/08/05 | 288 | 290 | 282 | 284 | 694,000 |
1998/08/04 | 288 | 292 | 285 | 288 | 603,000 |
1998/08/03 | 291 | 298 | 287 | 291 | 1,411,000 |
1998/07/31 | 286 | 292 | 286 | 291 | 1,207,000 |
1998/07/30 | 283 | 289 | 276 | 276 | 706,000 |
1998/07/29 | 283 | 287 | 281 | 283 | 397,000 |
1998/07/28 | 279 | 286 | 275 | 285 | 792,000 |
1998/07/27 | 290 | 292 | 282 | 282 | 2,012,000 |
1998/07/24 | 286 | 294 | 286 | 288 | 714,000 |
1998/07/23 | 288 | 296 | 283 | 287 | 1,808,000 |
1998/07/22 | 288 | 290 | 285 | 286 | 1,420,000 |
1998/07/21 | 285 | 290 | 285 | 290 | 1,655,000 |
1998/07/17 | 287 | 287 | 279 | 279 | 1,649,000 |
1998/07/16 | 286 | 295 | 284 | 290 | 2,853,000 |
1998/07/15 | 282 | 284 | 278 | 284 | 1,198,000 |
1998/07/14 | 272 | 279 | 272 | 275 | 546,000 |
1998/07/13 | 267 | 277 | 258 | 277 | 934,000 |
1998/07/10 | 281 | 284 | 262 | 267 | 1,049,000 |
1998/07/09 | 287 | 287 | 278 | 281 | 872,000 |
1998/07/08 | 282 | 290 | 276 | 287 | 1,322,000 |
1998/07/07 | 278 | 283 | 273 | 280 | 1,394,000 |
1998/07/06 | 278 | 287 | 277 | 277 | 628,000 |
1998/07/03 | 283 | 295 | 283 | 287 | 1,529,000 |
1998/07/02 | 297 | 299 | 287 | 288 | 1,829,000 |
1998/07/01 | 283 | 298 | 283 | 297 | 3,123,000 |
1998/06/30 | 282 | 286 | 279 | 283 | 2,255,000 |
1998/06/29 | 270 | 280 | 267 | 277 | 1,839,000 |
1998/06/26 | 261 | 262 | 255 | 260 | 990,000 |
1998/06/25 | 262 | 266 | 259 | 261 | 1,199,000 |
1998/06/24 | 260 | 268 | 255 | 267 | 1,601,000 |
1998/06/23 | 282 | 282 | 265 | 267 | 674,000 |
1998/06/22 | 273 | 283 | 270 | 278 | 844,000 |
1998/06/19 | 276 | 279 | 274 | 278 | 937,000 |
1998/06/18 | 284 | 286 | 273 | 277 | 1,916,000 |
1998/06/17 | 255 | 262 | 255 | 260 | 796,000 |
1998/06/16 | 245 | 260 | 243 | 254 | 786,000 |
1998/06/15 | 258 | 263 | 250 | 250 | 1,236,000 |
1998/06/12 | 261 | 266 | 258 | 262 | 2,143,000 |
1998/06/11 | 271 | 272 | 259 | 261 | 1,891,000 |
1998/06/10 | 274 | 277 | 271 | 274 | 856,000 |
1998/06/09 | 274 | 281 | 271 | 274 | 702,000 |
1998/06/08 | 284 | 284 | 277 | 279 | 557,000 |
1998/06/05 | 281 | 284 | 277 | 279 | 788,000 |
1998/06/04 | 276 | 285 | 276 | 282 | 859,000 |
1998/06/03 | 279 | 281 | 271 | 277 | 1,301,000 |
1998/06/02 | 270 | 280 | 265 | 279 | 837,000 |
1998/06/01 | 268 | 272 | 265 | 265 | 726,000 |
1998/05/29 | 274 | 276 | 270 | 270 | 730,000 |
1998/05/28 | 270 | 280 | 269 | 275 | 1,577,000 |
1998/05/27 | 276 | 278 | 265 | 274 | 1,797,000 |
1998/05/26 | 278 | 284 | 278 | 281 | 405,000 |
1998/05/25 | 288 | 288 | 282 | 282 | 635,000 |
1998/05/22 | 284 | 286 | 280 | 282 | 1,360,000 |
1998/05/21 | 276 | 286 | 276 | 282 | 2,102,000 |
1998/05/20 | 267 | 280 | 266 | 271 | 4,412,000 |
1998/05/19 | 259 | 268 | 257 | 266 | 2,138,000 |
1998/05/18 | 259 | 261 | 255 | 259 | 2,673,000 |
1998/05/15 | 253 | 260 | 250 | 259 | 1,617,000 |
1998/05/14 | 259 | 263 | 255 | 258 | 2,133,000 |
1998/05/13 | 263 | 264 | 254 | 259 | 1,601,000 |
1998/05/12 | 260 | 272 | 259 | 268 | 5,987,000 |
1998/05/11 | 237 | 246 | 235 | 246 | 1,105,000 |
1998/05/08 | 229 | 239 | 229 | 236 | 2,041,000 |
1998/05/07 | 230 | 235 | 226 | 233 | 1,543,000 |
1998/05/06 | 240 | 243 | 225 | 237 | 1,463,000 |
1998/05/01 | 255 | 255 | 239 | 246 | 1,357,000 |
1998/04/30 | 240 | 255 | 238 | 255 | 1,292,000 |
1998/04/28 | 243 | 246 | 236 | 241 | 1,385,000 |
1998/04/27 | 265 | 265 | 251 | 252 | 1,218,000 |
1998/04/24 | 265 | 268 | 247 | 255 | 1,796,000 |
1998/04/23 | 250 | 258 | 245 | 251 | 1,586,000 |
1998/04/22 | 251 | 251 | 236 | 240 | 847,000 |
1998/04/21 | 253 | 253 | 240 | 246 | 847,000 |
1998/04/20 | 248 | 253 | 245 | 250 | 855,000 |
1998/04/17 | 240 | 243 | 230 | 243 | 1,309,000 |
1998/04/16 | 255 | 257 | 237 | 237 | 2,102,000 |
1998/04/15 | 250 | 255 | 249 | 250 | 1,048,000 |
1998/04/14 | 264 | 264 | 258 | 262 | 634,000 |
1998/04/13 | 265 | 268 | 255 | 261 | 426,000 |
1998/04/10 | 262 | 264 | 257 | 264 | 790,000 |
1998/04/09 | 260 | 261 | 255 | 257 | 1,584,000 |
1998/04/08 | 252 | 262 | 252 | 260 | 1,999,000 |
1998/04/07 | 245 | 250 | 239 | 247 | 1,371,000 |
1998/04/06 | 236 | 245 | 232 | 239 | 1,841,000 |
1998/04/03 | 228 | 239 | 228 | 232 | 1,651,000 |
1998/04/02 | 239 | 239 | 210 | 226 | 2,788,000 |
1998/04/01 | 246 | 250 | 233 | 240 | 2,253,000 |
1998/03/31 | 265 | 270 | 256 | 256 | 1,544,000 |
1998/03/30 | 285 | 286 | 260 | 260 | 1,097,000 |
1998/03/27 | 290 | 292 | 280 | 280 | 471,000 |
1998/03/26 | 285 | 293 | 282 | 288 | 972,000 |
1998/03/25 | 288 | 290 | 282 | 284 | 1,207,000 |
1998/03/24 | 285 | 287 | 280 | 283 | 1,592,000 |
1998/03/23 | 297 | 298 | 288 | 292 | 1,472,000 |
1998/03/20 | 296 | 297 | 288 | 293 | 1,906,000 |
1998/03/19 | 292 | 300 | 288 | 293 | 772,000 |
1998/03/18 | 295 | 299 | 291 | 291 | 1,524,000 |
1998/03/17 | 291 | 299 | 283 | 286 | 1,725,000 |
1998/03/16 | 305 | 306 | 298 | 301 | 820,000 |
1998/03/13 | 287 | 305 | 287 | 304 | 3,622,000 |
1998/03/12 | 289 | 290 | 287 | 287 | 840,000 |
1998/03/11 | 294 | 295 | 285 | 292 | 1,142,000 |
1998/03/10 | 295 | 295 | 285 | 290 | 1,564,000 |
1998/03/09 | 294 | 300 | 290 | 298 | 1,768,000 |
1998/03/06 | 281 | 294 | 281 | 294 | 1,252,000 |
1998/03/05 | 280 | 290 | 278 | 285 | 1,003,000 |
1998/03/04 | 290 | 292 | 280 | 281 | 775,000 |
1998/03/03 | 292 | 300 | 285 | 292 | 2,681,000 |
1998/03/02 | 292 | 297 | 291 | 292 | 3,302,000 |
1998/02/27 | 278 | 288 | 277 | 288 | 1,531,000 |
1998/02/26 | 270 | 275 | 268 | 268 | 1,465,000 |
1998/02/25 | 268 | 273 | 255 | 272 | 1,624,000 |
1998/02/24 | 285 | 290 | 273 | 273 | 1,263,000 |
1998/02/23 | 295 | 297 | 282 | 290 | 1,119,000 |
1998/02/20 | 287 | 293 | 285 | 293 | 922,000 |
1998/02/19 | 280 | 295 | 280 | 289 | 1,492,000 |
1998/02/18 | 282 | 294 | 282 | 285 | 2,287,000 |
1998/02/17 | 287 | 295 | 283 | 291 | 1,302,000 |
1998/02/16 | 300 | 301 | 295 | 297 | 1,141,000 |
1998/02/13 | 312 | 322 | 308 | 315 | 3,981,000 |
1998/02/12 | 330 | 330 | 305 | 307 | 3,392,000 |
1998/02/10 | 315 | 324 | 308 | 320 | 3,601,000 |
1998/02/09 | 305 | 318 | 300 | 315 | 3,810,000 |
1998/02/06 | 286 | 305 | 281 | 300 | 3,969,000 |
1998/02/05 | 280 | 286 | 276 | 285 | 946,000 |
1998/02/04 | 284 | 284 | 271 | 278 | 626,000 |
1998/02/03 | 279 | 284 | 275 | 284 | 1,121,000 |
1998/02/02 | 263 | 270 | 263 | 266 | 1,224,000 |
1998/01/30 | 264 | 269 | 257 | 260 | 1,440,000 |
1998/01/29 | 279 | 284 | 256 | 260 | 1,799,000 |
1998/01/28 | 290 | 296 | 272 | 275 | 2,427,000 |
1998/01/27 | 289 | 300 | 283 | 289 | 3,871,000 |
1998/01/26 | 264 | 277 | 256 | 275 | 3,571,000 |
1998/01/23 | 242 | 242 | 234 | 240 | 3,251,000 |
1998/01/22 | 234 | 250 | 230 | 242 | 3,557,000 |
1998/01/21 | 235 | 235 | 219 | 230 | 3,944,000 |
1998/01/20 | 211 | 219 | 210 | 219 | 1,926,000 |
1998/01/19 | 210 | 214 | 205 | 212 | 2,460,000 |
1998/01/16 | 195 | 199 | 195 | 198 | 2,796,000 |
1998/01/14 | 198 | 201 | 190 | 190 | 2,475,000 |
1998/01/13 | 190 | 197 | 182 | 197 | 3,971,000 |
1998/01/12 | 173 | 185 | 171 | 181 | 1,782,000 |
1998/01/09 | 185 | 186 | 168 | 170 | 4,182,000 |
1998/01/08 | 190 | 200 | 180 | 182 | 2,750,000 |
1998/01/07 | 195 | 200 | 192 | 199 | 1,026,000 |
1998/01/06 | 203 | 205 | 197 | 197 | 934,000 |
1998/01/05 | 209 | 213 | 203 | 205 | 636,000 |